Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	53.33	53.33	53.33	53.33	53.33	2.76%	-
Feb 9, 2026	51.90	51.90	51.90	51.90	51.90	-1.78%	-
Feb 6, 2026	52.84	52.84	52.84	52.84	52.84	3.59%	-
Feb 5, 2026	51.01	51.01	51.01	51.01	51.01	4.26%	102
Feb 4, 2026	49.60	49.63	49.19	48.93	48.93	2.85%	644
Feb 3, 2026	47.57	47.57	47.57	47.57	47.57	-0.80%	-
Feb 2, 2026	46.82	47.96	46.82	47.96	47.96	3.38%	437
Jan 30, 2026	46.39	46.39	46.39	46.39	46.39	-	-
Jan 29, 2026	46.32	46.32	46.32	46.39	46.39	-0.73%	15
Jan 28, 2026	44.87	46.80	43.80	46.73	46.73	-7.68%	281
Jan 27, 2026	50.61	50.61	50.61	50.61	50.61	0.98%	-
Jan 26, 2026	49.80	50.07	49.80	50.12	50.12	-0.16%	12
Jan 23, 2026	50.51	50.51	50.51	50.20	50.20	-1.84%	6
Jan 22, 2026	51.14	51.14	51.14	51.14	51.14	2.20%	-
Jan 21, 2026	50.10	50.10	50.10	50.04	50.04	1.49%	66
Jan 20, 2026	49.31	49.31	49.31	49.31	49.31	0.59%	-
Jan 19, 2026	49.02	49.02	49.02	49.02	49.02	-3.44%	-
Jan 16, 2026	50.89	50.89	50.89	50.76	50.76	-0.22%	6
Jan 15, 2026	50.87	50.87	50.87	50.87	50.87	0.32%	-
Jan 14, 2026	50.71	50.71	50.71	50.71	50.71	0.48%	-
Jan 13, 2026	50.47	50.47	50.47	50.47	50.47	0.38%	-
Jan 12, 2026	50.28	50.28	50.28	50.28	50.28	-3.38%	-
Jan 9, 2026	52.89	52.89	52.89	52.04	52.04	1.19%	19
Jan 8, 2026	50.60	51.73	50.60	51.43	51.43	2.23%	345
Jan 7, 2026	56.17	59.16	50.18	50.31	50.31	-12.40%	377
Jan 6, 2026	57.00	57.00	57.00	57.43	57.43	2.26%	90
Jan 5, 2026	55.79	55.79	55.79	56.16	56.16	1.59%	14
Jan 2, 2026	55.28	55.28	55.28	55.28	55.28	1.23%	-
Dec 30, 2025	54.61	54.61	54.61	54.61	54.61	0.44%	-
Dec 29, 2025	54.37	54.37	54.37	54.37	54.37	-0.69%	-
Dec 23, 2025	54.75	54.75	54.75	54.75	54.75	-1.51%	-
Dec 22, 2025	55.59	55.59	55.59	55.59	55.59	-0.57%	-
Dec 19, 2025	57.17	57.17	57.17	55.91	55.91	0.63%	20
Dec 18, 2025	55.56	55.56	55.56	55.56	55.56	-0.39%	-
Dec 17, 2025	56.80	56.80	56.80	55.78	55.78	-0.32%	20
Dec 16, 2025	55.96	55.96	55.96	55.96	55.96	-1.84%	-
Dec 15, 2025	57.65	57.65	57.65	57.01	57.01	-0.21%	10
Dec 12, 2025	57.13	57.13	57.13	57.13	57.13	-0.23%	-
Dec 11, 2025	57.26	57.26	57.26	57.26	57.26	-3.08%	-
Dec 10, 2025	59.08	59.08	59.08	59.08	59.08	-0.17%	-
Dec 9, 2025	59.50	59.50	59.50	59.18	59.18	-1.15%	5
Dec 8, 2025	59.87	59.87	59.87	59.87	59.87	0.25%	-
Dec 5, 2025	59.72	59.72	59.72	59.72	59.72	0.57%	-
Dec 4, 2025	59.38	59.38	59.38	59.38	59.38	0.73%	-
Dec 3, 2025	58.95	58.95	58.95	58.95	58.95	2.06%	-
Dec 2, 2025	56.85	56.85	56.85	57.76	57.76	1.60%	1
Dec 1, 2025	56.85	56.85	56.85	56.85	56.85	1.35%	-
Nov 28, 2025	56.09	56.09	56.09	56.09	56.09	-0.50%	-
Nov 27, 2025	56.37	56.37	56.37	56.37	56.37	-0.35%	-
Nov 26, 2025	56.92	56.92	56.92	56.57	56.57	3.38%	20